KissMeData/038680/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191100,2497874620,4500,4500,4500,4500,18874
20231024,191000,2497874620,4500,4500,4500,4500,0
20231024,190900,2497874620,4500,4500,4500,4500,0
20231024,190800,2497874620,4500,4500,4500,4500,0
20231024,190700,2497874620,4500,4500,4500,4500,0
20231024,190600,2497874620,4500,4500,4500,4500,0
20231024,190500,2497874620,4500,4500,4500,4500,0
20231024,190400,2497874620,4500,4500,4500,4500,0
20231024,190300,2497874620,4500,4500,4500,4500,0
20231024,190200,2497874620,4500,4500,4500,4500,0
20231024,190100,2497874620,4500,4500,4500,4500,0
20231024,190000,2497874620,4500,4500,4500,4500,0
20231024,185900,2497874620,4500,4500,4500,4500,0
20231024,185800,2497874620,4500,4500,4500,4500,0
20231024,185700,2497874620,4500,4500,4500,4500,0
20231024,185600,2497874620,4500,4500,4500,4500,0
20231024,185500,2497874620,4500,4500,4500,4500,0
20231024,185400,2497874620,4500,4500,4500,4500,0
20231024,185300,2497874620,4500,4500,4500,4500,0
20231024,185200,2497874620,4500,4500,4500,4500,0
20231024,185100,2497874620,4500,4500,4500,4500,0
20231024,185000,2497874620,4500,4500,4500,4500,0
20231024,184900,2497874620,4500,4500,4500,4500,0
20231024,184800,2497874620,4500,4500,4500,4500,0
20231024,184700,2497874620,4500,4500,4500,4500,0
20231024,184600,2497874620,4500,4500,4500,4500,0
20231024,184500,2497874620,4500,4500,4500,4500,0
20231024,184400,2497874620,4500,4500,4500,4500,0
20231024,184300,2497874620,4500,4500,4500,4500,0
20231024,184200,2497874620,4500,4500,4500,4500,0
20231024,184100,2497874620,4500,4500,4500,4500,18874
20231024,184000,2497874620,4500,4500,4500,4500,0
20231024,183900,2497874620,4500,4500,4500,4500,0
20231024,183800,2497874620,4500,4500,4500,4500,0
20231024,183700,2497874620,4500,4500,4500,4500,0
20231024,183600,2497874620,4500,4500,4500,4500,0
20231024,183500,2497874620,4500,4500,4500,4500,0
20231024,183400,2497874620,4500,4500,4500,4500,0
20231024,183300,2497874620,4500,4500,4500,4500,0
20231024,183200,2497874620,4500,4500,4500,4500,0
20231024,183100,2497874620,4500,4500,4500,4500,0
20231024,183000,2497874620,4500,4500,4500,4500,0
20231024,182900,2497874620,4500,4500,4500,4500,0
20231024,182800,2497874620,4500,4500,4500,4500,0
20231024,182700,2497874620,4500,4500,4500,4500,0
20231024,182600,2497874620,4500,4500,4500,4500,0
20231024,182500,2497874620,4500,4500,4500,4500,0
20231024,182400,2497874620,4500,4500,4500,4500,0
20231024,182300,2497874620,4500,4500,4500,4500,0
20231024,182200,2497874620,4500,4500,4500,4500,0
20231024,182100,2497874620,4500,4500,4500,4500,0
20231024,182000,2497874620,4500,4500,4500,4500,0
20231024,181900,2497874620,4500,4500,4500,4500,0
20231024,181800,2497874620,4500,4500,4500,4500,0
20231024,181700,2497874620,4500,4500,4500,4500,0
20231024,181600,2497874620,4500,4500,4500,4500,0
20231024,181500,2497874620,4500,4500,4500,4500,0
20231024,181400,2497874620,4500,4500,4500,4500,0
20231024,181300,2497874620,4500,4500,4500,4500,0
20231024,181200,2497874620,4500,4500,4500,4500,0
20231024,181100,2497874620,4500,4500,4500,4500,18874
20231024,181000,2497874620,4500,4500,4500,4500,0
20231024,180900,2497874620,4500,4500,4500,4500,0
20231024,180800,2497874620,4500,4500,4500,4500,0
20231024,180700,2497874620,4500,4500,4500,4500,0
20231024,180600,2497874620,4500,4500,4500,4500,0
20231024,180500,2497874620,4500,4500,4500,4500,0
20231024,180400,2497874620,4500,4500,4500,4500,0
20231024,180300,2497874620,4500,4500,4500,4500,0
20231024,180200,2497874620,4500,4500,4500,4500,0
20231024,180100,2497874620,4500,4500,4500,4500,0
20231024,180000,2497874620,4500,4500,4500,4500,0
20231024,175900,2497874620,4500,4500,4500,4500,0
20231024,175800,2497874620,4500,4500,4500,4500,0
20231024,175700,2497874620,4500,4500,4500,4500,0
20231024,175600,2497874620,4500,4500,4500,4500,0
20231024,175500,2497874620,4500,4500,4500,4500,0
20231024,175400,2497874620,4500,4500,4500,4500,0
20231024,175300,2497874620,4500,4500,4500,4500,0
20231024,175200,2497874620,4500,4500,4500,4500,0
20231024,175100,2497874620,4500,4500,4500,4500,0
20231024,175000,2497874620,4500,4500,4500,4500,0
20231024,174900,2497874620,4500,4500,4500,4500,0
20231024,174800,2497874620,4500,4500,4500,4500,0
20231024,174700,2497874620,4500,4500,4500,4500,0
20231024,174600,2497874620,4500,4500,4500,4500,0
20231024,174500,2497874620,4500,4500,4500,4500,0
20231024,174400,2497874620,4500,4500,4500,4500,0
20231024,174300,2497874620,4500,4500,4500,4500,0
20231024,174200,2497874620,4500,4500,4500,4500,0
20231024,174100,2497874620,4500,4500,4500,4500,18874
20231024,174000,2497874620,4500,4500,4500,4500,0
20231024,173900,2497874620,4500,4500,4500,4500,0
20231024,173800,2497874620,4500,4500,4500,4500,0
20231024,173700,2497874620,4500,4500,4500,4500,0
20231024,173600,2497874620,4500,4500,4500,4500,0
20231024,173500,2497874620,4500,4500,4500,4500,0
20231024,173400,2497874620,4500,4500,4500,4500,0
20231024,173300,2497874620,4500,4500,4500,4500,0
20231024,173200,2497874620,4500,4500,4500,4500,0
20231024,173100,2497874620,4500,4500,4500,4500,0
20231024,173000,2497874620,4500,4500,4500,4500,0
20231024,172900,2497874620,4500,4500,4500,4500,0
20231024,172800,2497874620,4500,4500,4500,4500,0
20231024,172700,2497874620,4500,4500,4500,4500,0
20231024,172600,2497874620,4500,4500,4500,4500,0
20231024,172500,2497874620,4500,4500,4500,4500,0
20231024,172400,2497874620,4500,4500,4500,4500,0
20231024,172300,2497874620,4500,4500,4500,4500,0
20231024,172200,2497874620,4500,4500,4500,4500,0
20231024,172100,2497874620,4500,4500,4500,4500,0
20231024,172000,2497874620,4500,4500,4500,4500,0
20231024,171900,2497874620,4500,4500,4500,4500,0
20231024,171800,2497874620,4500,4500,4500,4500,0
20231024,171700,2497874620,4500,4500,4500,4500,0
20231024,171600,2497874620,4500,4500,4500,4500,0
20231024,171500,2497874620,4500,4500,4500,4500,0
20231024,171400,2497874620,4500,4500,4500,4500,0
20231024,171300,2497874620,4500,4500,4500,4500,0
20231024,171200,2497874620,4500,4500,4500,4500,0
20231024,171100,2497874620,4500,4500,4500,4500,18874
20231024,171000,2497874620,4500,4500,4500,4500,0
20231024,170900,2497874620,4500,4500,4500,4500,0
20231024,170800,2497874620,4500,4500,4500,4500,0
20231024,170700,2497874620,4500,4500,4500,4500,0
20231024,170600,2497874620,4500,4500,4500,4500,0
20231024,170500,2497874620,4500,4500,4500,4500,0
20231024,170400,2497874620,4500,4500,4500,4500,0
20231024,170300,2497874620,4500,4500,4500,4500,0
20231024,170200,2497874620,4500,4500,4500,4500,0
20231024,170100,2497874620,4500,4500,4500,4500,0
20231024,170000,2497874620,4500,4500,4500,4500,0
20231024,165900,2497874620,4500,4500,4500,4500,0
20231024,165800,2497874620,4500,4500,4500,4500,0
20231024,165700,2497874620,4500,4500,4500,4500,0
20231024,165600,2497874620,4500,4500,4500,4500,0
20231024,165500,2497874620,4500,4500,4500,4500,0
20231024,165400,2497874620,4500,4500,4500,4500,0
20231024,165300,2497874620,4500,4500,4500,4500,0
20231024,165200,2497874620,4500,4500,4500,4500,0
20231024,165100,2497874620,4500,4500,4500,4500,0
20231024,165000,2497874620,4500,4500,4500,4500,0
20231024,164900,2497874620,4500,4500,4500,4500,0
20231024,164800,2497874620,4500,4500,4500,4500,0
20231024,164700,2497874620,4500,4500,4500,4500,0
20231024,164600,2497874620,4500,4500,4500,4500,0
20231024,164500,2497874620,4500,4500,4500,4500,0
20231024,164400,2497874620,4500,4500,4500,4500,0
20231024,164300,2497874620,4500,4500,4500,4500,0
20231024,164200,2497874620,4500,4500,4500,4500,0
20231024,164100,2497874620,4500,4500,4500,4500,18874
20231024,164000,2497874620,4500,4500,4500,4500,0
20231024,163900,2497874620,4500,4500,4500,4500,0
20231024,163800,2497874620,4500,4500,4500,4500,0
20231024,163700,2497874620,4500,4500,4500,4500,0
20231024,163600,2497874620,4500,4500,4500,4500,0
20231024,163500,2497874620,4500,4500,4500,4500,0
20231024,163400,2497874620,4500,4500,4500,4500,0
20231024,163300,2497874620,4500,4500,4500,4500,0
20231024,163200,2497874620,4500,4500,4500,4500,0
20231024,163100,2497874620,4500,4500,4500,4500,0
20231024,163000,2497874620,4500,4500,4500,4500,0
20231024,162900,2497874620,4500,4500,4500,4500,0
20231024,162800,2497874620,4500,4500,4500,4500,0
20231024,162700,2497874620,4500,4500,4500,4500,0
20231024,162600,2497874620,4500,4500,4500,4500,0
20231024,162500,2497874620,4500,4500,4500,4500,0
20231024,162400,2497874620,4500,4500,4500,4500,0
20231024,162300,2497874620,4500,4500,4500,4500,0
20231024,162200,2497874620,4500,4500,4500,4500,0
20231024,162100,2497874620,4500,4500,4500,4500,0
20231024,162000,2497874620,4500,4500,4500,4500,0
20231024,161900,2497874620,4500,4500,4500,4500,0
20231024,161800,2497874620,4500,4500,4500,4500,0
20231024,161700,2497874620,4500,4500,4500,4500,0
20231024,161600,2497874620,4500,4500,4500,4500,0
20231024,161500,2497874620,4500,4500,4500,4500,0
20231024,161400,2497874620,4500,4500,4500,4500,0
20231024,161300,2497874620,4500,4500,4500,4500,0
20231024,161200,2497874620,4500,4500,4500,4500,0
20231024,161100,2497874620,4500,4500,4500,4500,18874
20231024,161000,2497874620,4500,4500,4500,4500,0
20231024,160900,2497874620,4500,4500,4500,4500,0
20231024,160800,2497874620,4500,4500,4500,4500,0
20231024,160700,2497874620,4500,4500,4500,4500,0
20231024,160600,2497874620,4500,4500,4500,4500,0
20231024,160500,2497874620,4500,4500,4500,4500,0
20231024,160400,2497874620,4500,4500,4500,4500,0
20231024,160300,2497874620,4500,4500,4500,4500,0
20231024,160200,2497874620,4500,4500,4500,4500,0
20231024,160100,2497874620,4500,4500,4500,4500,0
20231024,160000,2497874620,4500,4500,4500,4500,0
20231024,155900,2497874620,4500,4500,4500,4500,0
20231024,155800,2497874620,4500,4500,4500,4500,0
20231024,155700,2497874620,4500,4500,4500,4500,0
20231024,155600,2497874620,4500,4500,4500,4500,0
20231024,155500,2497874620,4500,4500,4500,4500,0
20231024,155400,2497874620,4500,4500,4500,4500,0
20231024,155300,2497874620,4500,4500,4500,4500,0
20231024,155200,2497874620,4500,4500,4500,4500,0
20231024,155100,2497874620,4500,4500,4500,4500,0
20231024,155000,2497874620,4500,4500,4500,4500,0
20231024,154900,2497874620,4500,4500,4500,4500,0
20231024,154800,2497874620,4500,4500,4500,4500,0
20231024,154700,2497874620,4500,4500,4500,4500,0
20231024,154600,2497874620,4500,4500,4500,4500,0
20231024,154500,2497874620,4500,4500,4500,4500,0
20231024,154400,2497874620,4500,4500,4500,4500,0
20231024,154300,2497874620,4500,4500,4500,4500,0
20231024,154200,2497874620,4500,4500,4500,4500,0
20231024,154100,2497874620,4500,4500,4500,4500,18874
20231024,154000,2497874620,4500,4500,4500,4500,0
20231024,153900,2497874620,4500,4500,4500,4500,0
20231024,153800,2497874620,4500,4500,4500,4500,0
20231024,153700,2497874620,4500,4500,4500,4500,0
20231024,153600,2497874620,4500,4500,4500,4500,0
20231024,153500,2497874620,4500,4500,4500,4500,0
20231024,153400,2497874620,4500,4500,4500,4500,0
20231024,153300,2497874620,4500,4500,4500,4500,0
20231024,153200,2497874620,4500,4500,4500,4500,0
20231024,153100,2497874620,4500,4500,4500,4500,0
20231024,153000,2497874620,4500,4500,4500,4500,18874
20231024,152900,2412941620,4465,4465,4465,4465,0
20231024,152800,2412941620,4465,4465,4465,4465,0
20231024,152700,2412941620,4465,4465,4465,4465,0
20231024,152600,2412941620,4465,4465,4465,4465,0
20231024,152500,2412941620,4465,4465,4465,4465,0
20231024,152400,2412941620,4465,4465,4465,4465,0
20231024,152300,2412941620,4465,4465,4465,4465,0
20231024,152200,2412941620,4465,4465,4465,4465,0
20231024,152100,2412941620,4465,4465,4465,4465,0
20231024,152000,2412941620,4465,4465,4465,4465,0
20231024,151900,2412941620,4465,4470,4470,4465,660
20231024,151800,2409994220,4465,4475,4475,4465,242
20231024,151700,2408912815,4475,4465,4475,4465,520
20231024,151600,2406588240,4470,4470,4470,4465,1227
20231024,151500,2401109050,4475,4470,4475,4470,562
20231024,151400,2398596745,4475,4470,4475,4470,352
20231024,151300,2397023300,4470,4475,4475,4470,747
20231024,151200,2393680525,4475,4475,4475,4470,1114
20231024,151100,2388696795,4475,4480,4480,4475,1699
20231024,151000,2381088765,4480,4475,4485,4475,2932
20231024,150900,2367950355,4485,4480,4485,4480,502
20231024,150800,2365701385,4485,4485,4490,4485,260
20231024,150700,2364535280,4490,4490,4490,4475,2038
20231024,150600,2355405660,4490,4490,4490,4490,2
20231024,150500,2355396680,4490,4475,4490,4475,619
20231024,150400,2352626050,4490,4485,4490,4475,74
20231024,150300,2352294875,4475,4490,4490,4470,565
20231024,150200,2349766135,4490,4485,4490,4480,974
20231024,150100,2345399055,4490,4490,4490,4490,4
20231024,150000,2345381095,4495,4490,4495,4485,109
20231024,145900,2344892185,4495,4495,4495,4490,177
20231024,145800,2344096615,4485,4485,4495,4485,569
20231024,145700,2341544575,4490,4490,4490,4490,299
20231024,145600,2340202065,4495,4495,4495,4490,32
20231024,145500,2340058375,4490,4490,4490,4490,221
20231024,145400,2339066085,4490,4490,4495,4490,1134
20231024,145300,2333974360,4490,4495,4495,4490,29
20231024,145200,2333844145,4490,4490,4495,4490,85
20231024,145100,2333462485,4495,4475,4495,4475,5702
20231024,145000,2307881555,4475,4475,4475,4475,0
20231024,144900,2307881555,4475,4470,4475,4470,257
20231024,144800,2306732745,4475,4475,4475,4475,0
20231024,144700,2306732745,4475,4475,4475,4465,336
20231024,144600,2305232475,4465,4475,4475,4465,2134
20231024,144500,2295693225,4470,4470,4475,4470,1894
20231024,144400,2287220920,4470,4465,4470,4465,490
20231024,144300,2285033055,4470,4475,4475,4465,953
20231024,144200,2280773090,4475,4475,4480,4475,627
20231024,144100,2277967260,4480,4480,4480,4475,1651
20231024,144000,2270573370,4480,4490,4490,4480,56
20231024,143900,2270322430,4475,4490,4490,4475,80
20231024,143800,2269963575,4495,4495,4495,4495,1
20231024,143700,2269959080,4490,4490,4490,4475,751
20231024,143600,2266588340,4475,4490,4490,4475,1024
20231024,143500,2262005685,4490,4480,4490,4480,2808
20231024,143400,2249401900,4485,4485,4485,4485,4
20231024,143300,2249383960,4485,4490,4490,4485,12
20231024,143200,2249330135,4485,4490,4490,4485,603
20231024,143100,2246625670,4485,4490,4490,4485,12
20231024,143000,2246571795,4490,4490,4490,4475,2173
20231024,142900,2236826710,4480,4485,4490,4480,1715
20231024,142800,2229137945,4490,4490,4490,4485,180
20231024,142700,2228329750,4490,4495,4495,4490,141
20231024,142600,2227696555,4495,4495,4495,4490,139
20231024,142500,2227072330,4495,4490,4495,4490,2093
20231024,142400,2217674750,4490,4485,4495,4485,5785
20231024,142300,2191694045,4485,4490,4490,4485,2668
20231024,142200,2179714730,4485,4485,4485,4485,279
20231024,142100,2178463415,4485,4485,4485,4485,340
20231024,142000,2176938515,4485,4485,4485,4480,614
20231024,141900,2174187040,4485,4490,4490,4485,44
20231024,141800,2173989650,4490,4490,4490,4480,1185
20231024,141700,2168672740,4490,4480,4490,4475,2458
20231024,141600,2157654565,4475,4475,4480,4475,142
20231024,141500,2157019040,4475,4480,4485,4475,31
20231024,141400,2156880165,4480,4485,4485,4480,21
20231024,141300,2156786030,4480,4470,4480,4470,2216
20231024,141200,2146873720,4470,4475,4475,4470,3221
20231024,141100,2132466505,4475,4485,4485,4475,699
20231024,141000,2129334945,4485,4485,4485,4480,1893
20231024,140900,2120851365,4490,4480,4490,4475,5442
20231024,140800,2096462460,4480,4475,4480,4470,878
20231024,140700,2092534240,4475,4485,4485,4475,2888
20231024,140600,2079604590,4485,4475,4485,4465,3390
20231024,140500,2064451525,4475,4475,4485,4470,3378
20231024,140400,2049325115,4475,4480,4485,4475,556
20231024,140300,2046836320,4485,4470,4485,4470,8380
20231024,140200,2009323555,4475,4460,4475,4460,2314
20231024,140100,1998974955,4455,4470,4470,4455,87
20231024,140000,1998586410,4470,4450,4470,4450,1518
20231024,135900,1991817690,4450,4445,4450,4440,602
20231024,135800,1989141555,4445,4445,4445,4445,20
20231024,135700,1989052655,4445,4430,4445,4430,204
20231024,135600,1988148920,4430,4430,4430,4430,26
20231024,135500,1988033740,4430,4430,4430,4430,2
20231024,135400,1988024880,4430,4430,4430,4430,220
20231024,135300,1987050280,4430,4440,4450,4430,26
20231024,135200,1986935070,4430,4430,4430,4430,91
20231024,135100,1986531940,4430,4430,4430,4430,138
20231024,135000,1985920600,4450,4450,4450,4450,1
20231024,134900,1985916150,4430,4430,4430,4430,15
20231024,134800,1985849700,4425,4450,4455,4425,2215
20231024,134700,1976029450,4450,4435,4450,4435,80
20231024,134600,1975673520,4450,4425,4450,4425,1077
20231024,134500,1970884025,4440,4425,4440,4425,9
20231024,134400,1970844185,4445,4430,4445,4430,278
20231024,134300,1969612630,4450,4450,4450,4430,7
20231024,134200,1969581580,4430,4430,4430,4430,493
20231024,134100,1967397590,4430,4440,4455,4430,368
20231024,134000,1965764650,4440,4450,4455,4440,108
20231024,133900,1965285045,4455,4450,4455,4450,32
20231024,133800,1965142525,4450,4450,4450,4445,1342
20231024,133700,1959171435,4450,4465,4465,4450,2718
20231024,133600,1947060055,4465,4465,4465,4465,269
20231024,133500,1945858970,4465,4465,4465,4465,353
20231024,133400,1944282825,4460,4460,4465,4460,445
20231024,133300,1942297350,4465,4460,4465,4460,2958
20231024,133200,1929093405,4460,4455,4460,4455,695
20231024,133100,1925996250,4450,4440,4450,4440,1351
20231024,133000,1919985150,4440,4455,4455,4440,1290
20231024,132900,1914244520,4455,4460,4460,4450,20
20231024,132800,1914155395,4460,4460,4460,4460,510
20231024,132700,1911880795,4455,4450,4455,4450,1644
20231024,132600,1904556910,4450,4455,4455,4450,173
20231024,132500,1903786860,4455,4430,4460,4415,2784
20231024,132400,1891454510,4430,4430,4430,4430,0
20231024,132300,1891454510,4430,4460,4460,4430,1112
20231024,132200,1886506565,4460,4460,4460,4460,0
20231024,132100,1886506565,4460,4425,4465,4425,1706
20231024,132000,1878925310,4415,4415,4415,4415,215
20231024,131900,1877976085,4410,4415,4415,4410,2575
20231024,131800,1866612080,4415,4420,4420,4410,8243
20231024,131700,1830230090,4425,4440,4440,4425,590
20231024,131600,1827617810,4420,4440,4440,4420,1197
20231024,131500,1822322005,4440,4440,4440,4440,743
20231024,131400,1819023085,4425,4440,4440,4420,1928
20231024,131300,1810482460,4435,4430,4435,4430,845
20231024,131200,1806736230,4430,4435,4435,4430,789
20231024,131100,1803240735,4435,4430,4435,4430,925
20231024,131000,1799138485,4435,4425,4435,4425,521
20231024,130900,1796833050,4425,4420,4425,4420,470
20231024,130800,1794753350,4420,4425,4425,4405,9256
20231024,130700,1753871620,4430,4435,4440,4430,756
20231024,130600,1750519990,4445,4475,4475,4445,3660
20231024,130500,1734211335,4475,4465,4475,4460,3162
20231024,130400,1720073810,4460,4460,4465,4460,919
20231024,130300,1715975065,4460,4455,4460,4455,644
20231024,130200,1713104340,4455,4455,4455,4450,1030
20231024,130100,1708516385,4455,4455,4460,4455,745
20231024,130000,1705196820,4455,4455,4455,4445,543
20231024,125900,1702778015,4450,4440,4450,4440,2103
20231024,125800,1693430690,4440,4435,4440,4415,3119
20231024,125700,1679614890,4435,4435,4435,4435,135
20231024,125600,1679016165,4435,4430,4435,4405,2341
20231024,125500,1668686480,4435,4415,4435,4415,168
20231024,125400,1667941540,4415,4430,4430,4415,799
20231024,125300,1664412140,4430,4430,4435,4430,1076
20231024,125200,1659643220,4410,4425,4435,4400,2091
20231024,125100,1650431065,4420,4450,4455,4420,14153
20231024,125000,1587603135,4450,4475,4475,4450,3759
20231024,124900,1570829115,4470,4475,4480,4470,3251
20231024,124800,1556282610,4475,4460,4480,4460,4854
20231024,124700,1534570810,4465,4465,4475,4460,6255
20231024,124600,1506608940,4470,4455,4470,4455,3653
20231024,124500,1490324190,4455,4455,4460,4450,2040
20231024,124400,1481239355,4455,4455,4460,4450,6000
20231024,124300,1454509625,4455,4450,4470,4450,15225
20231024,124200,1386564345,4450,4445,4450,4425,13059
20231024,124100,1328527980,4440,4375,4450,4370,18608
20231024,124000,1246431685,4375,4345,4380,4330,2972
20231024,123900,1233461065,4350,4350,4350,4350,0
20231024,123800,1233461065,4350,4350,4360,4350,158
20231024,123700,1232773755,4360,4360,4360,4360,337
20231024,123600,1231304435,4360,4360,4360,4355,240
20231024,123500,1230259035,4360,4365,4365,4360,56
20231024,123400,1230014810,4365,4370,4370,4360,2061
20231024,123300,1221008295,4375,4380,4380,4375,570
20231024,123200,1218512635,4380,4375,4380,4375,1075
20231024,123100,1213809505,4380,4375,4380,4375,200
20231024,123000,1212933750,4380,4385,4385,4375,1761
20231024,122900,1205222130,4390,4350,4390,4350,3751
20231024,122800,1188851465,4350,4345,4350,4345,550
20231024,122700,1186459300,4345,4350,4350,4345,12
20231024,122600,1186407145,4350,4350,4350,4350,127
20231024,122500,1185854695,4355,4355,4355,4355,0
20231024,122400,1185854695,4355,4355,4355,4335,141
20231024,122300,1185242640,4355,4355,4355,4350,294
20231024,122200,1183962495,4355,4355,4355,4355,80
20231024,122100,1183614095,4355,4340,4355,4330,2774
20231024,122000,1171572355,4340,4335,4340,4335,201
20231024,121900,1170700515,4335,4335,4335,4335,1229
20231024,121800,1165372800,4335,4335,4335,4335,0
20231024,121700,1165372800,4335,4335,4335,4335,0
20231024,121600,1165372800,4335,4335,4335,4335,10
20231024,121500,1165329450,4335,4335,4335,4335,22
20231024,121400,1165234080,4320,4330,4330,4320,550
20231024,121300,1162857880,4340,4335,4340,4335,87
20231024,121200,1162480400,4340,4320,4340,4320,1804
20231024,121100,1154655585,4320,4320,4320,4320,1
20231024,121000,1154651265,4330,4330,4330,4330,0
20231024,120900,1154651265,4330,4330,4330,4330,1
20231024,120800,1154646935,4325,4325,4325,4325,48
20231024,120700,1154439335,4325,4320,4325,4300,651
20231024,120600,1151637715,4325,4320,4325,4310,71
20231024,120500,1151331660,4310,4320,4320,4310,967
20231024,120400,1147163735,4325,4325,4325,4325,0
20231024,120300,1147163735,4325,4325,4325,4325,0
20231024,120200,1147163735,4325,4325,4325,4325,1
20231024,120100,1147159410,4315,4315,4315,4315,241
20231024,120000,1146119495,4315,4325,4325,4315,860
20231024,115900,1142408585,4315,4320,4320,4315,255
20231024,115800,1141307970,4325,4325,4325,4325,1
20231024,115700,1141303645,4335,4335,4335,4335,1
20231024,115600,1141299310,4325,4325,4325,4325,3
20231024,115500,1141286335,4325,4325,4325,4325,380
20231024,115400,1139642835,4325,4325,4325,4325,16
20231024,115300,1139573635,4325,4345,4345,4325,740
20231024,115200,1136366005,4345,4345,4345,4345,141
20231024,115100,1135753360,4345,4345,4345,4345,302
20231024,115000,1134441170,4340,4340,4340,4340,896
20231024,114900,1130552530,4335,4340,4340,4335,30
20231024,114800,1130422340,4330,4340,4340,4330,303
20231024,114700,1129107330,4340,4340,4340,4340,550
20231024,114600,1126720330,4335,4320,4335,4320,695
20231024,114500,1123710030,4320,4320,4320,4320,584
20231024,114400,1121187150,4320,4320,4320,4320,1758
20231024,114300,1113592590,4325,4325,4325,4325,23
20231024,114200,1113493115,4320,4330,4330,4320,296
20231024,114100,1112214290,4335,4335,4335,4325,12
20231024,114000,1112162355,4325,4330,4330,4325,34
20231024,113900,1112015280,4340,4340,4340,4340,0
20231024,113800,1112015280,4340,4340,4340,4340,616
20231024,113700,1109341840,4330,4335,4335,4330,2353
20231024,113600,1099151200,4345,4345,4345,4345,50
20231024,113500,1098933950,4350,4350,4350,4345,3711
20231024,113400,1082791600,4350,4330,4350,4330,4088
20231024,113300,1065043460,4330,4325,4330,4320,785
20231024,113200,1061647245,4330,4320,4330,4320,1602
20231024,113100,1054722640,4315,4310,4315,4305,749
20231024,113000,1051494175,4305,4305,4305,4305,1446
20231024,112900,1045269145,4315,4315,4315,4315,1
20231024,112800,1045264830,4305,4305,4305,4305,726
20231024,112700,1042139400,4315,4315,4315,4315,23
20231024,112600,1042040155,4315,4320,4320,4310,1701
20231024,112500,1034692340,4320,4300,4320,4300,373
20231024,112400,1033086230,4310,4310,4310,4295,370
20231024,112300,1031496140,4300,4320,4320,4300,507
20231024,112200,1029315900,4315,4315,4320,4315,406
20231024,112100,1027562535,4320,4295,4320,4295,1515
20231024,112000,1021040050,4295,4285,4295,4285,1065
20231024,111900,1016472285,4285,4280,4290,4280,765
20231024,111800,1013194905,4280,4280,4280,4260,601
20231024,111700,1010632625,4280,4255,4280,4255,4833
20231024,111600,990022905,4250,4250,4250,4250,0
20231024,111500,990022905,4250,4245,4250,4240,1395
20231024,111400,984100880,4245,4245,4245,4245,201
20231024,111300,983247635,4245,4240,4245,4240,1121
20231024,111200,978494015,4230,4230,4230,4230,1406
20231024,111100,972546635,4230,4230,4230,4230,4
20231024,111000,972529715,4230,4230,4230,4230,0
20231024,110900,972529715,4230,4230,4230,4230,100
20231024,110800,972106715,4225,4225,4225,4225,29
20231024,110700,971984190,4220,4220,4220,4220,4
20231024,110600,971967310,4220,4220,4220,4220,101
20231024,110500,971541090,4220,4220,4220,4220,16
20231024,110400,971473570,4240,4220,4240,4215,101
20231024,110300,971047465,4230,4230,4230,4230,158
20231024,110200,970379125,4240,4240,4240,4240,1
20231024,110100,970374885,4220,4240,4240,4220,297
20231024,110000,969121285,4245,4245,4245,4245,0
20231024,105900,969121285,4245,4245,4245,4245,0
20231024,105800,969121285,4245,4245,4245,4245,0
20231024,105700,969121285,4245,4245,4245,4245,100
20231024,105600,968696785,4245,4245,4245,4245,0
20231024,105500,968696785,4245,4230,4245,4220,356
20231024,105400,967193740,4250,4250,4250,4250,20
20231024,105300,967108740,4255,4245,4255,4235,674
20231024,105200,964250995,4255,4255,4255,4255,30
20231024,105100,964123345,4255,4255,4255,4255,0
20231024,105000,964123345,4255,4250,4255,4250,39
20231024,104900,963957585,4250,4250,4255,4250,108
20231024,104800,963498575,4260,4250,4260,4250,346
20231024,104700,962026780,4235,4240,4240,4235,120
20231024,104600,961517995,4235,4225,4235,4225,1633
20231024,104500,954604840,4225,4225,4225,4225,107
20231024,104400,954152765,4220,4215,4220,4210,635
20231024,104300,951475715,4210,4210,4210,4210,354
20231024,104200,949985375,4215,4215,4215,4210,28
20231024,104100,949867385,4220,4220,4220,4220,200
20231024,104000,949023385,4220,4205,4220,4205,2
20231024,103900,949014960,4205,4200,4205,4180,3023
20231024,103800,936362635,4205,4205,4205,4205,10
20231024,103700,936320585,4200,4195,4200,4195,2663
20231024,103600,925139525,4195,4195,4195,4195,120
20231024,103500,924636125,4200,4200,4200,4200,92
20231024,103400,924249725,4200,4190,4205,4185,2206
20231024,103300,915003885,4190,4200,4200,4190,168
20231024,103200,914299865,4195,4195,4195,4195,230
20231024,103100,913335015,4190,4190,4190,4180,717
20231024,103000,910335975,4180,4175,4190,4175,2711
20231024,102900,899007730,4175,4200,4200,4175,3627
20231024,102800,883826215,4200,4215,4215,4200,3089
20231024,102700,870826985,4215,4220,4220,4215,1031
20231024,102600,866477600,4220,4225,4225,4220,1341
20231024,102500,860814715,4220,4225,4225,4220,1022
20231024,102400,856497830,4225,4225,4225,4225,1788
20231024,102300,848943530,4225,4230,4240,4225,6161
20231024,102200,822882500,4230,4230,4235,4230,20
20231024,102100,822797865,4235,4250,4255,4235,625
20231024,102000,820149930,4255,4240,4255,4240,371
20231024,101900,818573815,4240,4240,4240,4240,25
20231024,101800,818467815,4240,4245,4245,4240,554
20231024,101700,816117555,4245,4250,4250,4245,143
20231024,101600,815510410,4260,4260,4260,4260,300
20231024,101500,814232410,4260,4260,4260,4260,0
20231024,101400,814232410,4260,4245,4260,4245,90
20231024,101300,813850345,4245,4250,4250,4245,951
20231024,101200,809812240,4260,4255,4260,4250,371
20231024,101100,808232085,4260,4245,4260,4245,94
20231024,101000,807833015,4240,4255,4255,4240,2442
20231024,100900,797458810,4255,4255,4255,4255,11
20231024,100800,797412005,4260,4255,4260,4250,304
20231024,100700,796119300,4255,4260,4260,4255,412
20231024,100600,794364980,4260,4260,4260,4260,0
20231024,100500,794364980,4260,4265,4265,4260,1035
20231024,100400,789955845,4265,4265,4265,4260,787
20231024,100300,786603155,4260,4260,4260,4260,0
20231024,100200,786603155,4260,4260,4265,4260,846
20231024,100100,782997370,4260,4265,4265,4260,328
20231024,100000,781598580,4260,4260,4265,4260,132
20231024,095900,781035790,4265,4265,4265,4265,1018
20231024,095800,776694020,4265,4255,4265,4250,239
20231024,095700,775676715,4250,4250,4250,4250,150
20231024,095600,775039215,4250,4250,4250,4245,1314
20231024,095500,769457790,4250,4250,4250,4250,1
20231024,095400,769453540,4245,4260,4260,4245,1397
20231024,095300,763522915,4260,4260,4260,4260,379
20231024,095200,761908375,4245,4245,4245,4240,3580
20231024,095100,746713200,4235,4230,4245,4230,3814
20231024,095000,730534290,4230,4240,4240,4225,4441
20231024,094900,711746205,4240,4250,4260,4240,1277
20231024,094800,706324225,4250,4250,4250,4250,401
20231024,094700,704619975,4265,4265,4265,4265,449
20231024,094600,702704990,4270,4250,4275,4250,368
20231024,094500,701140840,4275,4250,4275,4245,2259
20231024,094400,691519600,4265,4250,4265,4250,591
20231024,094300,689004785,4250,4260,4265,4250,1616
20231024,094200,682133295,4260,4265,4270,4260,234
20231024,094100,681135410,4270,4275,4275,4270,149
20231024,094000,680498690,4275,4275,4275,4270,838
20231024,093900,676919825,4275,4280,4280,4275,2157
20231024,093800,667698100,4280,4280,4280,4280,10
20231024,093700,667655300,4275,4285,4290,4275,3252
20231024,093600,653724390,4290,4310,4310,4290,922
20231024,093500,649760570,4310,4315,4315,4310,1170
20231024,093400,644716335,4315,4315,4315,4315,264
20231024,093300,643577175,4315,4310,4325,4310,1268
20231024,093200,638106095,4300,4305,4305,4300,2422
20231024,093100,627689005,4305,4310,4310,4305,2444
20231024,093000,617162380,4315,4320,4325,4310,2000
20231024,092900,608537950,4325,4330,4350,4320,3106
20231024,092800,595101815,4335,4355,4355,4335,1910
20231024,092700,586798985,4350,4350,4360,4350,4484
20231024,092600,567268310,4345,4335,4355,4335,3649
20231024,092500,551421360,4330,4330,4335,4330,621
20231024,092400,548732315,4320,4335,4335,4320,2275
20231024,092300,538872400,4335,4335,4340,4335,1823
20231024,092200,530968695,4330,4330,4330,4330,963
20231024,092100,526798905,4330,4350,4350,4320,3588
20231024,092000,511248290,4350,4250,4350,4250,9637
20231024,091900,469753895,4245,4245,4250,4240,2222
20231024,091800,460325720,4255,4255,4255,4235,5372
20231024,091700,437498445,4255,4260,4260,4255,1642
20231024,091600,430505280,4260,4280,4280,4260,1296
20231024,091500,424969100,4280,4285,4285,4270,1988
20231024,091400,416469920,4290,4280,4290,4280,2659
20231024,091300,405082890,4270,4285,4290,4265,6582
20231024,091200,376932590,4285,4280,4285,4275,1996
20231024,091100,368385990,4275,4270,4275,4270,5030
20231024,091000,346888885,4270,4270,4270,4265,3371
20231024,090900,332499715,4270,4260,4270,4260,2566
20231024,090800,321558280,4265,4265,4270,4250,3285
20231024,090700,307570800,4270,4250,4270,4250,2953
20231024,090600,294986095,4245,4240,4250,4240,2118
20231024,090500,285994370,4245,4255,4255,4245,3272
20231024,090400,272093745,4250,4225,4250,4225,4660
20231024,090300,252322335,4225,4230,4240,4225,11299
20231024,090200,204473530,4230,4225,4235,4220,1805
20231024,090100,196844345,4220,4240,4245,4215,7328
20231024,090000,165878620,4240,4185,4275,4185,37761